6210 東洋機械金属(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 875 | 908 | 873 | 898 | 12,300 | 898 |
| 2006-12-28 | 875 | 875 | 869 | 875 | 4,000 | 875 |
| 2006-12-27 | 870 | 875 | 865 | 875 | 2,000 | 875 |
| 2006-12-26 | 861 | 868 | 850 | 868 | 6,400 | 868 |
| 2006-12-25 | 865 | 865 | 860 | 860 | 4,800 | 860 |
| 2006-12-22 | 871 | 875 | 860 | 864 | 5,500 | 864 |
| 2006-12-21 | 865 | 876 | 856 | 874 | 4,900 | 874 |
| 2006-12-20 | 875 | 875 | 860 | 865 | 8,100 | 865 |
| 2006-12-19 | 888 | 890 | 879 | 880 | 3,100 | 880 |
| 2006-12-18 | 890 | 899 | 887 | 895 | 2,700 | 895 |
| 2006-12-15 | 899 | 910 | 880 | 880 | 9,000 | 880 |
| 2006-12-14 | 887 | 894 | 881 | 891 | 4,700 | 891 |
| 2006-12-13 | 870 | 885 | 870 | 885 | 3,900 | 885 |
| 2006-12-12 | 884 | 885 | 865 | 880 | 6,900 | 880 |
| 2006-12-11 | 865 | 884 | 865 | 884 | 4,700 | 884 |
| 2006-12-08 | 854 | 860 | 853 | 856 | 10,800 | 856 |
| 2006-12-07 | 863 | 865 | 851 | 853 | 2,900 | 853 |
| 2006-12-06 | 874 | 874 | 866 | 867 | 1,300 | 867 |
| 2006-12-05 | 888 | 888 | 867 | 867 | 3,100 | 867 |
| 2006-12-04 | 883 | 890 | 872 | 878 | 4,900 | 878 |
| 2006-12-01 | 874 | 889 | 874 | 889 | 7,900 | 889 |
| 2006-11-30 | 868 | 868 | 858 | 864 | 4,800 | 864 |
| 2006-11-29 | 853 | 866 | 853 | 859 | 3,500 | 859 |
| 2006-11-28 | 817 | 835 | 816 | 835 | 11,300 | 835 |
| 2006-11-27 | 810 | 822 | 810 | 816 | 2,300 | 816 |
| 2006-11-24 | 765 | 800 | 765 | 797 | 9,700 | 797 |
| 2006-11-22 | 752 | 810 | 752 | 795 | 8,000 | 795 |
| 2006-11-21 | 758 | 758 | 752 | 753 | 2,400 | 753 |
| 2006-11-20 | 795 | 795 | 748 | 748 | 8,600 | 748 |
| 2006-11-17 | 799 | 800 | 794 | 794 | 2,000 | 794 |
| 2006-11-16 | 819 | 824 | 793 | 793 | 7,300 | 793 |
| 2006-11-15 | 830 | 830 | 817 | 817 | 3,200 | 817 |
| 2006-11-14 | 779 | 849 | 779 | 844 | 9,400 | 844 |
| 2006-11-13 | 805 | 805 | 770 | 778 | 13,200 | 778 |
| 2006-11-10 | 823 | 825 | 814 | 814 | 7,200 | 814 |
| 2006-11-09 | 860 | 860 | 790 | 826 | 11,300 | 826 |
| 2006-11-08 | 870 | 871 | 840 | 851 | 12,800 | 851 |
| 2006-11-07 | 907 | 907 | 860 | 865 | 9,800 | 865 |
| 2006-11-06 | 872 | 910 | 872 | 897 | 5,000 | 897 |
| 2006-11-02 | 870 | 870 | 852 | 865 | 6,300 | 865 |
| 2006-11-01 | 898 | 898 | 868 | 879 | 9,800 | 879 |
| 2006-10-31 | 901 | 912 | 890 | 890 | 6,700 | 890 |
| 2006-10-30 | 925 | 925 | 900 | 900 | 24,500 | 900 |
| 2006-10-27 | 937 | 937 | 925 | 927 | 4,900 | 927 |
| 2006-10-26 | 930 | 945 | 917 | 937 | 4,500 | 937 |
| 2006-10-25 | 948 | 950 | 930 | 938 | 12,000 | 938 |
| 2006-10-24 | 965 | 965 | 930 | 938 | 22,100 | 938 |
| 2006-10-23 | 959 | 968 | 953 | 956 | 16,700 | 956 |
| 2006-10-20 | 995 | 1,000 | 993 | 999 | 5,100 | 999 |
| 2006-10-19 | 959 | 991 | 959 | 991 | 6,100 | 991 |
| 2006-10-18 | 950 | 961 | 950 | 955 | 900 | 955 |
| 2006-10-17 | 970 | 977 | 970 | 970 | 600 | 970 |
| 2006-10-16 | 953 | 971 | 953 | 970 | 1,600 | 970 |
| 2006-10-13 | 928 | 945 | 925 | 943 | 4,500 | 943 |
| 2006-10-12 | 899 | 928 | 899 | 918 | 2,700 | 918 |
| 2006-10-11 | 960 | 965 | 939 | 939 | 3,500 | 939 |
| 2006-10-10 | 950 | 973 | 950 | 958 | 4,900 | 958 |
| 2006-10-06 | 980 | 980 | 970 | 970 | 2,200 | 970 |
| 2006-10-05 | 980 | 986 | 974 | 986 | 1,200 | 986 |
| 2006-10-04 | 989 | 989 | 970 | 970 | 3,600 | 970 |
| 2006-10-03 | 985 | 1,000 | 985 | 990 | 1,100 | 990 |
| 2006-10-02 | 1,006 | 1,006 | 995 | 1,005 | 900 | 1,005 |
| 2006-09-29 | 996 | 1,006 | 987 | 987 | 8,700 | 987 |
| 2006-09-28 | 983 | 996 | 965 | 996 | 3,500 | 996 |
| 2006-09-27 | 959 | 979 | 950 | 978 | 800 | 978 |
| 2006-09-26 | 954 | 954 | 935 | 949 | 3,100 | 949 |
| 2006-09-25 | 966 | 966 | 945 | 950 | 3,200 | 950 |
| 2006-09-22 | 979 | 980 | 970 | 973 | 1,500 | 973 |
| 2006-09-21 | 980 | 987 | 980 | 984 | 1,400 | 984 |
| 2006-09-20 | 1,000 | 1,000 | 977 | 977 | 2,300 | 977 |
| 2006-09-19 | 987 | 1,005 | 987 | 1,005 | 8,100 | 1,005 |
| 2006-09-15 | 990 | 995 | 984 | 984 | 2,100 | 984 |
| 2006-09-14 | 993 | 995 | 980 | 995 | 3,100 | 995 |
| 2006-09-13 | 1,012 | 1,012 | 993 | 993 | 1,900 | 993 |
| 2006-09-12 | 1,000 | 1,012 | 1,000 | 1,000 | 1,700 | 1,000 |
| 2006-09-11 | 1,036 | 1,036 | 1,013 | 1,013 | 3,600 | 1,013 |
| 2006-09-08 | 1,041 | 1,042 | 1,027 | 1,031 | 17,600 | 1,031 |
| 2006-09-07 | 1,041 | 1,045 | 1,040 | 1,042 | 2,500 | 1,042 |
| 2006-09-06 | 1,049 | 1,052 | 1,035 | 1,052 | 1,900 | 1,052 |
| 2006-09-05 | 1,042 | 1,050 | 1,042 | 1,047 | 4,100 | 1,047 |
| 2006-09-04 | 1,051 | 1,054 | 1,033 | 1,038 | 6,800 | 1,038 |
| 2006-09-01 | 1,022 | 1,050 | 1,015 | 1,032 | 10,300 | 1,032 |
| 2006-08-31 | 1,010 | 1,020 | 1,005 | 1,018 | 2,300 | 1,018 |
| 2006-08-30 | 1,015 | 1,015 | 999 | 1,003 | 1,100 | 1,003 |
| 2006-08-29 | 1,004 | 1,020 | 1,000 | 1,015 | 5,400 | 1,015 |
| 2006-08-28 | 1,040 | 1,040 | 985 | 1,005 | 12,500 | 1,005 |
| 2006-08-25 | 1,039 | 1,050 | 1,039 | 1,041 | 8,100 | 1,041 |
| 2006-08-24 | 1,058 | 1,060 | 1,048 | 1,055 | 8,100 | 1,055 |
| 2006-08-23 | 1,075 | 1,075 | 1,056 | 1,065 | 6,700 | 1,065 |
| 2006-08-22 | 1,074 | 1,074 | 1,061 | 1,071 | 6,600 | 1,071 |
| 2006-08-21 | 1,089 | 1,098 | 1,059 | 1,078 | 12,800 | 1,078 |
| 2006-08-18 | 1,049 | 1,075 | 1,037 | 1,049 | 19,400 | 1,049 |
| 2006-08-17 | 1,023 | 1,047 | 1,006 | 1,030 | 25,200 | 1,030 |
| 2006-08-16 | 964 | 993 | 964 | 993 | 4,800 | 993 |
| 2006-08-15 | 971 | 971 | 955 | 959 | 6,800 | 959 |
| 2006-08-14 | 960 | 980 | 940 | 970 | 5,300 | 970 |
| 2006-08-11 | 942 | 950 | 942 | 950 | 8,600 | 950 |
| 2006-08-10 | 950 | 950 | 940 | 944 | 2,700 | 944 |
| 2006-08-09 | 914 | 947 | 914 | 947 | 6,200 | 947 |
| 2006-08-08 | 920 | 920 | 905 | 915 | 4,900 | 915 |
| 2006-08-07 | 952 | 952 | 910 | 910 | 9,500 | 910 |
| 2006-08-04 | 984 | 984 | 943 | 949 | 14,800 | 949 |
| 2006-08-03 | 995 | 995 | 970 | 975 | 11,700 | 975 |
| 2006-08-02 | 995 | 995 | 970 | 975 | 5,000 | 975 |
| 2006-08-01 | 1,009 | 1,030 | 995 | 999 | 14,000 | 999 |
| 2006-07-31 | 928 | 969 | 925 | 959 | 12,500 | 959 |
| 2006-07-28 | 908 | 908 | 899 | 908 | 7,700 | 908 |
| 2006-07-27 | 920 | 920 | 890 | 899 | 18,800 | 899 |
| 2006-07-26 | 985 | 985 | 930 | 930 | 8,800 | 930 |
| 2006-07-25 | 1,023 | 1,023 | 973 | 985 | 6,900 | 985 |
| 2006-07-24 | 1,033 | 1,033 | 979 | 983 | 4,800 | 983 |
| 2006-07-21 | 1,011 | 1,034 | 1,007 | 1,028 | 6,900 | 1,028 |
| 2006-07-20 | 978 | 1,017 | 978 | 1,017 | 14,100 | 1,017 |
| 2006-07-19 | 1,011 | 1,021 | 956 | 968 | 6,900 | 968 |
| 2006-07-18 | 1,110 | 1,110 | 949 | 965 | 12,300 | 965 |
| 2006-07-14 | 1,185 | 1,185 | 1,111 | 1,115 | 7,900 | 1,115 |
| 2006-07-13 | 1,199 | 1,208 | 1,180 | 1,197 | 2,800 | 1,197 |
| 2006-07-12 | 1,258 | 1,258 | 1,207 | 1,207 | 1,700 | 1,207 |
| 2006-07-11 | 1,251 | 1,251 | 1,218 | 1,218 | 1,600 | 1,218 |
| 2006-07-10 | 1,274 | 1,274 | 1,271 | 1,271 | 700 | 1,271 |
| 2006-07-07 | 1,310 | 1,310 | 1,294 | 1,294 | 1,000 | 1,294 |
| 2006-07-06 | 1,308 | 1,316 | 1,288 | 1,310 | 2,000 | 1,310 |
| 2006-07-05 | 1,316 | 1,328 | 1,310 | 1,328 | 1,300 | 1,328 |
| 2006-07-04 | 1,311 | 1,339 | 1,311 | 1,339 | 1,500 | 1,339 |
| 2006-07-03 | 1,322 | 1,330 | 1,319 | 1,329 | 3,800 | 1,329 |
| 2006-06-30 | 1,290 | 1,310 | 1,290 | 1,310 | 5,000 | 1,310 |
| 2006-06-29 | 1,253 | 1,298 | 1,250 | 1,298 | 3,200 | 1,298 |
| 2006-06-28 | 1,278 | 1,278 | 1,245 | 1,260 | 4,600 | 1,260 |
| 2006-06-27 | 1,278 | 1,283 | 1,260 | 1,278 | 4,700 | 1,278 |
| 2006-06-26 | 1,302 | 1,304 | 1,284 | 1,286 | 1,800 | 1,286 |
| 2006-06-23 | 1,252 | 1,302 | 1,252 | 1,302 | 5,900 | 1,302 |
| 2006-06-22 | 1,285 | 1,330 | 1,260 | 1,298 | 5,900 | 1,298 |
| 2006-06-21 | 1,286 | 1,290 | 1,244 | 1,259 | 1,700 | 1,259 |
| 2006-06-20 | 1,270 | 1,270 | 1,259 | 1,268 | 1,600 | 1,268 |
| 2006-06-19 | 1,273 | 1,273 | 1,221 | 1,270 | 2,400 | 1,270 |
| 2006-06-16 | 1,258 | 1,258 | 1,231 | 1,241 | 3,900 | 1,241 |
| 2006-06-15 | 1,132 | 1,169 | 1,132 | 1,158 | 1,200 | 1,158 |
| 2006-06-14 | 1,124 | 1,135 | 1,124 | 1,131 | 2,700 | 1,131 |
| 2006-06-13 | 1,080 | 1,137 | 1,080 | 1,137 | 3,300 | 1,137 |
| 2006-06-12 | 1,104 | 1,142 | 1,100 | 1,120 | 5,400 | 1,120 |
| 2006-06-09 | 1,074 | 1,104 | 1,074 | 1,102 | 9,800 | 1,102 |
| 2006-06-08 | 1,149 | 1,149 | 1,081 | 1,100 | 4,300 | 1,100 |
| 2006-06-07 | 1,221 | 1,221 | 1,181 | 1,192 | 2,800 | 1,192 |
| 2006-06-06 | 1,255 | 1,260 | 1,220 | 1,220 | 2,200 | 1,220 |
| 2006-06-05 | 1,175 | 1,265 | 1,175 | 1,265 | 3,200 | 1,265 |
| 2006-06-02 | 1,250 | 1,250 | 1,137 | 1,214 | 7,200 | 1,214 |
| 2006-06-01 | 1,290 | 1,314 | 1,230 | 1,246 | 3,600 | 1,246 |
| 2006-05-31 | 1,280 | 1,280 | 1,250 | 1,274 | 4,200 | 1,274 |
| 2006-05-30 | 1,290 | 1,308 | 1,289 | 1,289 | 1,000 | 1,289 |
| 2006-05-29 | 1,299 | 1,299 | 1,252 | 1,290 | 6,100 | 1,290 |
| 2006-05-26 | 1,300 | 1,340 | 1,297 | 1,299 | 4,300 | 1,299 |
| 2006-05-25 | 1,304 | 1,304 | 1,271 | 1,271 | 7,000 | 1,271 |
| 2006-05-24 | 1,250 | 1,295 | 1,250 | 1,284 | 1,600 | 1,284 |
| 2006-05-23 | 1,281 | 1,281 | 1,223 | 1,245 | 7,900 | 1,245 |
| 2006-05-22 | 1,331 | 1,345 | 1,328 | 1,337 | 3,700 | 1,337 |
| 2006-05-19 | 1,349 | 1,349 | 1,294 | 1,313 | 7,500 | 1,313 |
| 2006-05-18 | 1,311 | 1,370 | 1,302 | 1,343 | 5,600 | 1,343 |
| 2006-05-17 | 1,375 | 1,411 | 1,260 | 1,411 | 10,700 | 1,411 |
| 2006-05-16 | 1,411 | 1,425 | 1,395 | 1,395 | 10,600 | 1,395 |
| 2006-05-15 | 1,411 | 1,415 | 1,390 | 1,410 | 13,900 | 1,410 |
| 2006-05-12 | 1,360 | 1,399 | 1,360 | 1,385 | 5,700 | 1,385 |
| 2006-05-11 | 1,409 | 1,409 | 1,368 | 1,400 | 5,800 | 1,400 |
| 2006-05-10 | 1,412 | 1,412 | 1,395 | 1,396 | 5,600 | 1,396 |
| 2006-05-09 | 1,443 | 1,443 | 1,381 | 1,394 | 10,400 | 1,394 |
| 2006-05-08 | 1,456 | 1,485 | 1,436 | 1,445 | 11,800 | 1,445 |
| 2006-05-02 | 1,386 | 1,448 | 1,386 | 1,436 | 43,000 | 1,436 |
| 2006-05-01 | 1,401 | 1,402 | 1,372 | 1,381 | 15,700 | 1,381 |
| 2006-04-28 | 1,350 | 1,383 | 1,345 | 1,383 | 10,800 | 1,383 |
| 2006-04-27 | 1,395 | 1,395 | 1,350 | 1,368 | 14,300 | 1,368 |
| 2006-04-26 | 1,299 | 1,392 | 1,299 | 1,390 | 31,100 | 1,390 |
| 2006-04-25 | 1,296 | 1,314 | 1,295 | 1,297 | 5,800 | 1,297 |
| 2006-04-24 | 1,250 | 1,310 | 1,213 | 1,295 | 23,500 | 1,295 |
| 2006-04-21 | 1,269 | 1,295 | 1,258 | 1,290 | 11,300 | 1,290 |
| 2006-04-20 | 1,303 | 1,310 | 1,251 | 1,272 | 6,500 | 1,272 |
| 2006-04-19 | 1,328 | 1,328 | 1,298 | 1,298 | 10,200 | 1,298 |
| 2006-04-18 | 1,297 | 1,316 | 1,295 | 1,309 | 10,200 | 1,309 |
| 2006-04-17 | 1,254 | 1,309 | 1,254 | 1,277 | 19,700 | 1,277 |
| 2006-04-14 | 1,260 | 1,260 | 1,233 | 1,233 | 4,400 | 1,233 |
| 2006-04-13 | 1,276 | 1,276 | 1,237 | 1,240 | 3,600 | 1,240 |
| 2006-04-12 | 1,257 | 1,268 | 1,228 | 1,256 | 9,000 | 1,256 |
| 2006-04-11 | 1,275 | 1,278 | 1,247 | 1,257 | 4,800 | 1,257 |
| 2006-04-10 | 1,270 | 1,278 | 1,261 | 1,273 | 10,900 | 1,273 |
| 2006-04-07 | 1,297 | 1,299 | 1,277 | 1,299 | 10,200 | 1,299 |
| 2006-04-06 | 1,299 | 1,308 | 1,291 | 1,291 | 7,800 | 1,291 |
| 2006-04-05 | 1,334 | 1,343 | 1,291 | 1,294 | 10,400 | 1,294 |
| 2006-04-04 | 1,360 | 1,360 | 1,302 | 1,340 | 13,100 | 1,340 |
| 2006-04-03 | 1,350 | 1,375 | 1,341 | 1,350 | 23,600 | 1,350 |
| 2006-03-31 | 1,355 | 1,382 | 1,310 | 1,310 | 14,000 | 1,310 |
| 2006-03-30 | 1,377 | 1,400 | 1,350 | 1,350 | 34,800 | 1,350 |
| 2006-03-29 | 1,350 | 1,450 | 1,329 | 1,339 | 67,000 | 1,339 |
| 2006-03-28 | 1,211 | 1,399 | 1,211 | 1,350 | 36,800 | 1,350 |
| 2006-03-27 | 1,200 | 1,248 | 1,193 | 1,204 | 14,800 | 1,204 |
| 2006-03-24 | 1,148 | 1,169 | 1,148 | 1,169 | 18,000 | 1,169 |
| 2006-03-23 | 1,135 | 1,140 | 1,131 | 1,136 | 3,000 | 1,136 |
| 2006-03-22 | 1,135 | 1,135 | 1,118 | 1,118 | 4,700 | 1,118 |
| 2006-03-20 | 1,115 | 1,128 | 1,114 | 1,126 | 6,900 | 1,126 |
| 2006-03-17 | 1,097 | 1,110 | 1,063 | 1,101 | 2,500 | 1,101 |
| 2006-03-16 | 1,092 | 1,099 | 1,058 | 1,083 | 2,600 | 1,083 |
| 2006-03-15 | 1,115 | 1,120 | 1,080 | 1,092 | 8,300 | 1,092 |
| 2006-03-14 | 1,118 | 1,119 | 1,100 | 1,107 | 2,100 | 1,107 |
| 2006-03-13 | 1,120 | 1,127 | 1,112 | 1,112 | 2,700 | 1,112 |
| 2006-03-10 | 1,106 | 1,130 | 1,106 | 1,114 | 16,500 | 1,114 |
| 2006-03-09 | 1,105 | 1,127 | 1,105 | 1,126 | 1,000 | 1,126 |
| 2006-03-08 | 1,105 | 1,107 | 1,091 | 1,099 | 2,900 | 1,099 |
| 2006-03-07 | 1,075 | 1,104 | 1,075 | 1,101 | 3,000 | 1,101 |
| 2006-03-06 | 1,076 | 1,076 | 1,036 | 1,064 | 4,400 | 1,064 |
| 2006-03-03 | 1,066 | 1,074 | 1,056 | 1,056 | 5,200 | 1,056 |
| 2006-03-02 | 1,115 | 1,115 | 1,060 | 1,062 | 8,000 | 1,062 |
| 2006-03-01 | 1,119 | 1,119 | 1,097 | 1,105 | 10,200 | 1,105 |
| 2006-02-28 | 1,133 | 1,140 | 1,120 | 1,129 | 9,300 | 1,129 |
| 2006-02-27 | 1,167 | 1,175 | 1,136 | 1,138 | 5,700 | 1,138 |
| 2006-02-24 | 1,145 | 1,153 | 1,124 | 1,127 | 6,500 | 1,127 |
| 2006-02-23 | 1,134 | 1,185 | 1,134 | 1,144 | 4,100 | 1,144 |
| 2006-02-22 | 1,133 | 1,155 | 1,110 | 1,110 | 4,000 | 1,110 |
| 2006-02-21 | 1,080 | 1,120 | 1,080 | 1,100 | 13,200 | 1,100 |
| 2006-02-20 | 1,100 | 1,106 | 1,056 | 1,099 | 14,600 | 1,099 |
| 2006-02-17 | 1,209 | 1,223 | 1,169 | 1,173 | 8,600 | 1,173 |
| 2006-02-16 | 1,260 | 1,260 | 1,188 | 1,203 | 7,000 | 1,203 |
| 2006-02-15 | 1,268 | 1,283 | 1,260 | 1,283 | 2,900 | 1,283 |
| 2006-02-14 | 1,270 | 1,277 | 1,250 | 1,277 | 13,500 | 1,277 |
| 2006-02-13 | 1,320 | 1,320 | 1,292 | 1,292 | 8,200 | 1,292 |
| 2006-02-10 | 1,311 | 1,331 | 1,297 | 1,325 | 10,000 | 1,325 |
| 2006-02-09 | 1,325 | 1,333 | 1,313 | 1,313 | 8,000 | 1,313 |
| 2006-02-08 | 1,339 | 1,344 | 1,310 | 1,310 | 12,300 | 1,310 |
| 2006-02-07 | 1,295 | 1,345 | 1,295 | 1,339 | 17,900 | 1,339 |
| 2006-02-06 | 1,299 | 1,310 | 1,292 | 1,301 | 14,300 | 1,301 |
| 2006-02-03 | 1,335 | 1,350 | 1,305 | 1,310 | 23,300 | 1,310 |
| 2006-02-02 | 1,380 | 1,380 | 1,331 | 1,333 | 18,400 | 1,333 |
| 2006-02-01 | 1,375 | 1,384 | 1,370 | 1,377 | 13,100 | 1,377 |
| 2006-01-31 | 1,360 | 1,420 | 1,357 | 1,371 | 36,300 | 1,371 |
| 2006-01-30 | 1,350 | 1,360 | 1,326 | 1,360 | 40,000 | 1,360 |
| 2006-01-27 | 1,292 | 1,330 | 1,292 | 1,312 | 49,400 | 1,312 |
| 2006-01-26 | 1,311 | 1,315 | 1,292 | 1,292 | 61,900 | 1,292 |
| 2006-01-25 | 1,343 | 1,343 | 1,291 | 1,291 | 60,200 | 1,291 |
| 2006-01-24 | 1,376 | 1,381 | 1,310 | 1,323 | 58,200 | 1,323 |
| 2006-01-23 | 1,495 | 1,495 | 1,360 | 1,416 | 91,100 | 1,416 |
| 2006-01-20 | 1,699 | 1,700 | 1,570 | 1,570 | 32,300 | 1,570 |
| 2006-01-19 | 1,453 | 1,650 | 1,453 | 1,569 | 48,500 | 1,569 |
| 2006-01-18 | 1,630 | 1,631 | 1,450 | 1,450 | 41,400 | 1,450 |
| 2006-01-17 | 1,559 | 1,849 | 1,500 | 1,601 | 102,000 | 1,601 |
| 2006-01-16 | 1,559 | 1,559 | 1,509 | 1,559 | 61,000 | 1,559 |
| 2006-01-13 | 1,319 | 1,370 | 1,315 | 1,359 | 19,300 | 1,359 |
| 2006-01-12 | 1,266 | 1,323 | 1,266 | 1,323 | 21,700 | 1,323 |
| 2006-01-11 | 1,241 | 1,250 | 1,240 | 1,250 | 6,100 | 1,250 |
| 2006-01-10 | 1,249 | 1,249 | 1,240 | 1,240 | 7,000 | 1,240 |
| 2006-01-06 | 1,235 | 1,239 | 1,234 | 1,237 | 3,800 | 1,237 |
| 2006-01-05 | 1,251 | 1,251 | 1,230 | 1,230 | 5,200 | 1,230 |
| 2006-01-04 | 1,241 | 1,241 | 1,228 | 1,231 | 3,000 | 1,231 |
分割・併合履歴 ： [2003-09-25]1株→1.2株 [1989-09-26]1株→1.129株